MasterCard (NY: MA )

493.20 -1.56 (-0.32%)
Streaming Delayed Price Updated: 10:41 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 42.27 42.40 42.03 42.30 5,921,481 -0.06(-0.15%)
Sep 27, 2012 41.93 42.36 41.88 42.36 4,628,282 +0.59(+1.42%)
Sep 26, 2012 42.28 42.35 41.76 41.77 5,327,236 -0.53(-1.26%)
Sep 25, 2012 42.87 42.88 42.28 42.30 5,876,779 -0.35(-0.83%)
Sep 24, 2012 42.86 42.86 42.45 42.65 8,120,675 -0.40(-0.92%)
Sep 21, 2012 43.03 43.26 42.80 43.05 13,717,191 +0.50(+1.18%)
Sep 20, 2012 41.93 43.03 41.90 42.55 12,102,208 +0.21(+0.51%)
Sep 19, 2012 42.43 42.67 42.32 42.34 5,348,328 -0.10(-0.24%)
Sep 18, 2012 42.44 42.63 42.23 42.44 5,092,166 -0.05(-0.11%)
Sep 17, 2012 42.56 42.75 42.39 42.49 5,503,547 -0.06(-0.15%)
Sep 14, 2012 42.63 42.78 42.35 42.55 7,337,472 -0.10(-0.24%)
Sep 13, 2012 41.82 42.78 41.78 42.65 8,665,351 +0.83(+1.98%)
Sep 12, 2012 41.78 42.00 41.57 41.82 6,582,992 +0.33(+0.80%)
Sep 11, 2012 41.03 41.77 40.99 41.49 7,639,733 +0.50(+1.23%)
Sep 10, 2012 40.91 41.33 40.88 40.99 8,041,038 +0.12(+0.30%)
Sep 07, 2012 40.56 40.92 40.39 40.87 6,547,544 +0.34(+0.83%)
Sep 06, 2012 39.82 40.53 39.59 40.53 10,264,803 +0.98(+2.49%)
Sep 05, 2012 39.72 39.86 39.38 39.55 5,897,913 -0.21(-0.54%)
Sep 04, 2012 39.12 39.91 39.12 39.76 5,433,516 +0.14(+0.35%)
Aug 31, 2012 39.56 39.69 39.26 39.62 4,961,914 +0.18(+0.46%)
Aug 30, 2012 39.59 39.72 39.37 39.44 4,056,591 -0.46(-1.14%)
Aug 29, 2012 39.82 39.95 39.51 39.89 4,281,190 +0.22(+0.57%)
Aug 27, 2012 39.58 39.93 39.40 39.67 5,015,165 +0.09(+0.23%)
Aug 24, 2012 39.22 39.67 39.13 39.58 5,475,026 +0.39(+0.98%)
Aug 23, 2012 39.44 39.61 39.04 39.19 6,130,410 -0.27(-0.68%)
Aug 22, 2012 39.45 39.88 39.24 39.46 7,397,299 -0.20(-0.50%)
Aug 21, 2012 40.01 40.27 39.58 39.66 4,517,103 -0.36(-0.91%)
Aug 20, 2012 40.01 40.15 39.69 40.02 4,679,004 +0.04(+0.09%)
Aug 17, 2012 40.09 40.23 39.83 39.99 5,780,138 -0.16(-0.40%)
Aug 16, 2012 40.03 40.37 39.91 40.15 4,412,318 +0.13(+0.33%)
Aug 15, 2012 40.11 40.39 39.93 40.01 4,322,626 -0.09(-0.23%)
Aug 14, 2012 40.01 40.58 39.94 40.11 6,079,176 +0.23(+0.58%)
Aug 13, 2012 39.78 39.98 39.55 39.88 4,310,724 -0.04(-0.09%)
Aug 10, 2012 39.66 40.09 39.66 39.91 4,901,212 +0.01(+0.02%)
Aug 09, 2012 39.73 40.08 39.41 39.91 7,549,625 +0.14(+0.35%)
Aug 08, 2012 38.97 40.00 38.90 39.77 10,781,257 +0.75(+1.93%)
Aug 07, 2012 39.47 39.62 38.71 39.01 12,999,493 -0.32(-0.82%)
Aug 06, 2012 39.74 40.06 39.25 39.33 8,150,573 -0.40(-1.01%)
Aug 03, 2012 40.14 40.19 39.63 39.74 10,971,732 +0.07(+0.17%)
Aug 02, 2012 39.89 40.20 39.17 39.67 12,214,497 -0.35(-0.88%)
Aug 01, 2012 39.73 40.57 39.35 40.02 23,186,762 -0.88(-2.15%)
Jul 31, 2012 41.51 41.53 40.58 40.90 12,307,156 -0.43(-1.04%)
Jul 30, 2012 40.87 41.85 40.87 41.33 10,562,945 +0.41(+1.01%)
Jul 27, 2012 39.71 40.92 39.65 40.92 10,304,638 +1.22(+3.06%)
Jul 26, 2012 39.24 40.05 39.13 39.70 7,535,952 +1.07(+2.77%)
Jul 25, 2012 38.69 38.88 38.08 38.63 6,476,947 +0.23(+0.60%)
Jul 24, 2012 39.09 39.14 37.92 38.40 10,093,926 -0.57(-1.46%)
Jul 23, 2012 39.00 39.22 38.53 38.97 9,761,447 -0.67(-1.69%)
Jul 20, 2012 39.81 39.99 39.48 39.64 9,566,308 -0.45(-1.12%)
Jul 19, 2012 41.06 41.13 40.09 40.09 8,747,069 -0.83(-2.03%)
Jul 18, 2012 40.60 41.17 40.47 40.92 6,163,894 +0.11(+0.26%)
Jul 17, 2012 41.06 41.22 40.29 40.82 6,608,470 -0.11(-0.28%)
Jul 16, 2012 41.20 41.97 40.82 40.93 18,656,424 +0.68(+1.70%)
Jul 13, 2012 39.84 40.31 39.72 40.25 6,491,133 +0.50(+1.26%)
Jul 12, 2012 38.98 39.97 38.83 39.75 8,160,574 +0.41(+1.04%)
Jul 11, 2012 39.25 39.38 38.68 39.34 6,707,203 -0.03(-0.09%)
Jul 10, 2012 40.45 40.89 39.36 39.37 8,763,454 -1.03(-2.56%)
Jul 09, 2012 40.69 40.75 39.66 40.40 11,808,827 -0.97(-2.35%)
Jul 06, 2012 41.32 41.71 41.17 41.38 8,726,810 -0.23(-0.54%)
Jul 05, 2012 41.26 41.69 41.08 41.60 6,373,742 +0.22(+0.52%)
Jul 03, 2012 41.18 41.54 40.92 41.39 5,194,658 +0.18(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.